Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Products Sector (CIX: MSECTOR323 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 1398 1400 1363 1364 0 -40.58(-2.89%)
May 30, 2013 1401 1417 1399 1404 0 +4.44(+0.32%)
May 29, 2013 1428 1430 1398 1400 0 -40.53(-2.81%)
May 28, 2013 1455 1460 1437 1440 0 -7.73(-0.53%)
May 27, 2013 1444 1454 1436 1448 0 +0.00(+0.00%)
May 24, 2013 1444 1454 1436 1448 0 +38.70(+2.75%)
May 23, 2013 1402 1417 1400 1409 0 -2.50(-0.18%)
May 22, 2013 1413 1429 1407 1412 0 -1.55(-0.11%)
May 21, 2013 1420 1423 1404 1413 0 -187.38(-11.71%)
May 20, 2013 1615 1618 1593 1601 0 +168.08(+11.73%)
May 17, 2013 1430 1437 1420 1433 0 -184.11(-11.39%)
May 16, 2013 1623 1628 1611 1617 0 -41.75(-2.52%)
May 15, 2013 1639 1664 1637 1658 0 +38.85(+2.40%)
May 13, 2013 1617 1626 1613 1620 0 -1.23(-0.08%)
May 10, 2013 1612 1622 1608 1621 0 +11.63(+0.72%)
May 09, 2013 1618 1624 1605 1609 0 -7.37(-0.46%)
May 08, 2013 1609 1619 1598 1617 0 +6.54(+0.41%)
May 07, 2013 1610 1615 1598 1610 0 +3.36(+0.21%)
May 06, 2013 1615 1621 1602 1607 0 -11.04(-0.68%)
May 03, 2013 1615 1623 1608 1618 0 +9.16(+0.57%)
May 02, 2013 1593 1619 1588 1609 0 +18.97(+1.19%)
May 01, 2013 1590 1609 1584 1590 0 +0.63(+0.04%)
Apr 30, 2013 1604 1608 1582 1589 0 -9.81(-0.61%)
Apr 29, 2013 1596 1605 1590 1599 0 +9.24(+0.58%)
Apr 26, 2013 1588 1594 1581 1589 0 +4.46(+0.28%)
Apr 25, 2013 1603 1608 1581 1585 0 -3.05(-0.19%)
Apr 24, 2013 1631 1634 1584 1588 0 -83.97(-5.02%)
Apr 23, 2013 1655 1674 1638 1672 0 +18.66(+1.13%)
Apr 22, 2013 1649 1658 1644 1653 0 +0.43(+0.03%)
Apr 19, 2013 1632 1658 1626 1653 0 +34.68(+2.14%)
Apr 18, 2013 1605 1626 1604 1618 0 +14.36(+0.90%)
Apr 17, 2013 1619 1624 1597 1604 0 -19.25(-1.19%)
Apr 16, 2013 1614 1626 1605 1623 0 +14.99(+0.93%)
Apr 15, 2013 1615 1633 1607 1608 0 -13.43(-0.83%)
Apr 12, 2013 1612 1632 1609 1622 0 +5.52(+0.34%)
Apr 11, 2013 1607 1624 1605 1616 0 +11.09(+0.69%)
Apr 10, 2013 1590 1610 1588 1605 0 +19.41(+1.22%)
Apr 09, 2013 1594 1597 1579 1586 0 -7.71(-0.48%)
Apr 08, 2013 1580 1595 1573 1593 0 +11.96(+0.76%)
Apr 05, 2013 1573 1586 1569 1581 0 -4.96(-0.31%)
Apr 04, 2013 1584 1595 1580 1586 0 +5.77(+0.37%)
Apr 03, 2013 1598 1602 1575 1581 0 -18.34(-1.15%)
Apr 02, 2013 1579 1603 1575 1599 0 +24.04(+1.53%)
Apr 01, 2013 1564 1580 1559 1575 0 +6.42(+0.41%)
Mar 28, 2013 1568 1568 1568 0 +5.81(+0.37%)
Mar 27, 2013 1561 1565 1553 1563 0 -7.59(-0.48%)
Mar 26, 2013 1553 1572 1551 1570 0 +23.61(+1.53%)
Mar 25, 2013 1558 1565 1542 1547 0 -10.51(-0.67%)
Mar 22, 2013 1552 1562 1548 1557 0 +5.09(+0.33%)
Mar 21, 2013 1557 1562 1550 1552 0 -9.10(-0.58%)
Mar 20, 2013 1550 1566 1549 1561 0 +15.59(+1.01%)
Mar 19, 2013 1531 1548 1528 1546 0 +14.32(+0.94%)
Mar 18, 2013 1525 1538 1521 1531 0 -3.49(-0.23%)
Mar 15, 2013 1549 1554 1533 1535 0 -21.22(-1.36%)
Mar 14, 2013 1552 1561 1547 1556 0 +6.57(+0.42%)
Mar 13, 2013 1555 1557 1544 1549 0 -7.59(-0.49%)
Mar 12, 2013 1558 1564 1553 1557 0 -3.17(-0.20%)
Mar 11, 2013 1556 1563 1551 1560 0 +2.28(+0.15%)
Mar 08, 2013 1557 1560 1544 1558 0 +4.54(+0.29%)
Mar 07, 2013 1562 1567 1551 1553 0 -5.19(-0.33%)
Mar 06, 2013 1558 1565 1551 1558 0 -0.77(-0.05%)
Mar 05, 2013 1552 1567 1551 1559 0 +9.97(+0.64%)
Mar 04, 2013 1540 1550 1535 1549 0 +5.51(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.